60,555€
1,55%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 60,58 | 60,58 | 60,39 | 60,39 | 1,27% | - |
| 09.05.2024 | 59,63 | 59,63 | 59,63 | 59,63 | 0,00% | - |
| 08.05.2024 | 59,63 | 59,63 | 59,63 | 59,63 | -0,58% | - |
| 07.05.2024 | 59,36 | 59,98 | 59,21 | 59,98 | 2,25% | 500,00 |
| 06.05.2024 | 57,55 | 58,66 | 57,55 | 58,66 | 4,21% | 65,00 |
| 03.05.2024 | 56,67 | 56,67 | 56,29 | 56,29 | -1,25% | 400,00 |
| 02.05.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,61% | 90,00 |
| 30.04.2024 | 58,73 | 59,23 | 57,93 | 57,93 | 0,16% | 255,00 |
| 29.04.2024 | 56,32 | 58,13 | 56,30 | 57,84 | 3,16% | 1.406,00 |
| 26.04.2024 | 56,17 | 56,17 | 55,46 | 56,07 | 10,55% | 215,00 |
| 25.04.2024 | 50,72 | 50,72 | 50,72 | 50,72 | -1,46% | - |
| 24.04.2024 | 51,47 | 51,47 | 51,47 | 51,47 | 2,73% | - |
| 23.04.2024 | 50,19 | 50,19 | 50,10 | 50,10 | -0,08% | 15,00 |
| 22.04.2024 | 50,14 | 50,14 | 50,14 | 50,14 | 1,09% | - |
| 19.04.2024 | 48,00 | 49,60 | 48,00 | 49,60 | -3,01% | 175,00 |
| 18.04.2024 | 50,72 | 51,14 | 50,72 | 51,14 | 0,12% | 200,00 |
| 17.04.2024 | 51,38 | 51,38 | 51,08 | 51,08 | -1,84% | 25,00 |
| 16.04.2024 | 52,04 | 52,04 | 52,04 | 52,04 | -3,36% | - |
| 15.04.2024 | 53,28 | 53,85 | 53,28 | 53,85 | 1,89% | 100,00 |
| 12.04.2024 | 52,85 | 52,85 | 52,85 | 52,85 | 0,30% | 60,00 |
| 11.04.2024 | 52,79 | 52,79 | 52,69 | 52,69 | -0,11% | 3,00 |
| 10.04.2024 | 53,39 | 53,39 | 52,75 | 52,75 | -0,70% | 50,00 |
| 09.04.2024 | 53,12 | 53,12 | 53,12 | 53,12 | 0,93% | - |
| 08.04.2024 | 51,91 | 52,63 | 51,91 | 52,63 | 0,59% | 50,00 |
| 05.04.2024 | 51,47 | 52,32 | 51,47 | 52,32 | 0,81% | 40,00 |
| 04.04.2024 | 52,41 | 52,70 | 51,90 | 51,90 | -1,76% | 250,00 |
| 03.04.2024 | 52,49 | 52,84 | 52,47 | 52,83 | -0,90% | 67,00 |
| 02.04.2024 | 53,63 | 53,63 | 53,31 | 53,31 | -0,91% | 177,00 |
| 28.03.2024 | 53,10 | 53,80 | 53,10 | 53,80 | 0,56% | 90,00 |
| 27.03.2024 | 53,00 | 53,50 | 53,00 | 53,50 | 1,13% | 20,00 |
| 26.03.2024 | 52,75 | 52,90 | 52,75 | 52,90 | -0,84% | 150,00 |
| 25.03.2024 | 53,65 | 53,65 | 53,35 | 53,35 | -3,87% | 50,00 |
| 22.03.2024 | 55,05 | 55,50 | 55,05 | 55,50 | -0,18% | 188,00 |
| 21.03.2024 | 53,45 | 55,60 | 53,45 | 55,60 | 3,25% | 60,00 |
| 20.03.2024 | 53,60 | 53,85 | 53,60 | 53,85 | 2,87% | 100,00 |
| 19.03.2024 | 52,35 | 52,35 | 52,35 | 52,35 | 0,10% | - |
| 18.03.2024 | 52,30 | 52,30 | 52,15 | 52,30 | -0,76% | 193,00 |
| 15.03.2024 | 52,45 | 52,70 | 52,45 | 52,70 | -0,09% | 125,00 |
| 14.03.2024 | 52,75 | 52,75 | 52,75 | 52,75 | -0,09% | - |
| 13.03.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 1,25% | - |
| 12.03.2024 | 52,15 | 52,15 | 52,15 | 52,15 | 1,07% | - |
| 11.03.2024 | 52,95 | 52,95 | 51,60 | 51,60 | -4,88% | 517,00 |
| 08.03.2024 | 54,30 | 54,40 | 54,25 | 54,25 | 2,55% | 60,00 |
| 07.03.2024 | 52,80 | 53,25 | 52,80 | 52,90 | 0,38% | 103,00 |
| 06.03.2024 | 52,05 | 52,70 | 52,05 | 52,70 | 0,29% | 350,00 |
| 05.03.2024 | 52,55 | 52,55 | 52,55 | 52,55 | 0,19% | - |
| 04.03.2024 | 51,95 | 52,45 | 51,95 | 52,45 | 1,06% | 310,00 |
| 01.03.2024 | 51,40 | 51,90 | 51,40 | 51,90 | 2,87% | 20,00 |
| 29.02.2024 | 50,45 | 50,45 | 50,45 | 50,45 | -0,59% | - |
| 28.02.2024 | 50,75 | 50,75 | 50,75 | 50,75 | 0,50% | - |
| 27.02.2024 | 49,68 | 50,50 | 49,68 | 50,50 | 1,00% | 760,00 |
| 26.02.2024 | 49,94 | 50,00 | 49,90 | 50,00 | 0,60% | 356,00 |
| 23.02.2024 | 49,70 | 50,05 | 49,70 | 49,70 | 0,49% | 508,00 |
| 22.02.2024 | 49,72 | 49,74 | 49,42 | 49,46 | -0,08% | 230,00 |
| 21.02.2024 | 49,34 | 49,50 | 49,34 | 49,50 | 0,20% | 150,00 |
| 20.02.2024 | 49,90 | 49,90 | 49,40 | 49,40 | -1,20% | 121,00 |
| 19.02.2024 | 49,94 | 50,35 | 49,94 | 50,00 | -3,85% | 157,00 |
| 16.02.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,56% | 150,00 |
| 15.02.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 1,79% | - |
| 14.02.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -2,24% | - |
| 13.02.2024 | 51,95 | 51,95 | 51,45 | 51,45 | -0,29% | 419,00 |
| 12.02.2024 | 51,80 | 51,80 | 51,60 | 51,60 | 1,38% | 77,00 |
| 09.02.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 2,04% | - |
| 08.02.2024 | 49,86 | 50,35 | 49,80 | 49,88 | -0,34% | 525,00 |
| 07.02.2024 | 50,40 | 50,40 | 50,05 | 50,05 | -3,75% | 50,00 |
| 06.02.2024 | 52,25 | 52,25 | 52,00 | 52,00 | -1,42% | 50,00 |
| 05.02.2024 | 52,90 | 52,90 | 52,55 | 52,75 | 3,03% | 309,00 |
| 02.02.2024 | 51,20 | 51,55 | 51,10 | 51,20 | 0,79% | 110,00 |
| 01.02.2024 | 50,60 | 50,80 | 50,60 | 50,80 | -2,12% | 20,00 |
| 31.01.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 0,39% | - |
| 30.01.2024 | 51,85 | 51,85 | 51,70 | 51,70 | 0,39% | 95,00 |
| 29.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,10% | 225,00 |
| 26.01.2024 | 51,50 | 51,50 | 51,45 | 51,45 | 1,98% | 202,00 |
| 25.01.2024 | 50,45 | 50,45 | 50,45 | 50,45 | -0,88% | - |
| 24.01.2024 | 51,45 | 51,45 | 50,85 | 50,90 | -0,88% | 92,00 |
| 23.01.2024 | 51,55 | 51,55 | 51,35 | 51,35 | -0,68% | 40,00 |
| 22.01.2024 | 51,25 | 51,95 | 51,25 | 51,70 | 1,97% | 433,00 |
| 19.01.2024 | 50,85 | 51,30 | 50,70 | 50,70 | 0,10% | 290,00 |
| 18.01.2024 | 50,40 | 50,65 | 50,40 | 50,65 | -1,07% | 200,00 |
| 17.01.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,69% | 15,00 |
| 16.01.2024 | 51,55 | 51,55 | 50,85 | 50,85 | -1,26% | 50,00 |
| 15.01.2024 | 51,00 | 51,50 | 51,00 | 51,50 | -0,58% | 875,00 |
| 12.01.2024 | 51,70 | 52,15 | 51,70 | 51,80 | -0,67% | 140,00 |
| 11.01.2024 | 51,90 | 52,35 | 51,90 | 52,15 | 0,68% | 60,00 |
| 10.01.2024 | 51,90 | 51,90 | 51,80 | 51,80 | 0,97% | 19,00 |
| 09.01.2024 | 51,35 | 51,40 | 51,25 | 51,30 | 0,69% | 665,00 |
| 08.01.2024 | 50,80 | 50,95 | 50,60 | 50,95 | 0,69% | 595,00 |
| 05.01.2024 | 50,65 | 50,70 | 50,60 | 50,60 | 0,80% | 130,00 |
| 04.01.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,59% | - |
| 03.01.2024 | 51,40 | 51,40 | 50,50 | 50,50 | -3,07% | 20,00 |
| 02.01.2024 | 52,40 | 52,40 | 52,10 | 52,10 | 0,87% | 125,00 |
| 29.12.2023 | 52,00 | 52,40 | 51,65 | 51,65 | -0,39% | 1.400,00 |
| 28.12.2023 | 51,90 | 51,90 | 51,85 | 51,85 | 0,19% | 10,00 |
| 27.12.2023 | 51,85 | 51,85 | 51,75 | 51,75 | -0,10% | 336,00 |
| 22.12.2023 | 51,65 | 51,80 | 51,60 | 51,80 | 1,57% | 128,00 |
| 21.12.2023 | 51,20 | 51,20 | 51,00 | 51,00 | -1,83% | 200,00 |
| 20.12.2023 | 51,95 | 51,95 | 51,95 | 51,95 | -0,29% | - |
| 19.12.2023 | 52,20 | 52,20 | 52,10 | 52,10 | -0,57% | 12,00 |
| 18.12.2023 | 52,40 | 52,40 | 52,40 | 52,40 | -1,50% | 200,00 |
| 15.12.2023 | 53,45 | 53,65 | 53,20 | 53,20 | 4,11% | 380,00 |